Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.11
-0.27 (-2.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
8.547
8.547
8.405
8.445
17,115,720
-0.11(-1.26%)
May 27, 2004
8.644
8.729
8.490
8.553
15,868,788
+0.01(+0.13%)
May 26, 2004
8.348
8.610
8.342
8.542
21,091,094
+0.19(+2.32%)
May 25, 2004
8.132
8.416
8.052
8.348
18,959,300
+0.22(+2.73%)
May 24, 2004
8.229
8.325
8.104
8.126
13,353,297
+0.03(+0.35%)
May 21, 2004
8.126
8.149
7.973
8.098
19,189,660
+0.03(+0.42%)
May 20, 2004
8.007
8.098
7.905
8.064
25,406,556
+0.06(+0.71%)
May 19, 2004
8.354
8.462
7.990
8.007
27,705,932
-0.21(-2.56%)
May 18, 2004
8.143
8.269
8.075
8.217
16,273,412
+0.10(+1.26%)
May 17, 2004
8.092
8.246
8.024
8.115
19,842,932
-0.24(-2.93%)
May 14, 2004
8.234
8.394
8.155
8.360
18,095,188
+0.16(+2.01%)
May 13, 2004
8.161
8.240
8.070
8.195
15,196,349
-0.05(-0.55%)
May 12, 2004
8.132
8.240
7.916
8.240
17,821,042
+0.06(+0.77%)
May 11, 2004
7.967
8.269
7.967
8.178
19,395,576
+0.21(+2.64%)
May 10, 2004
8.104
8.104
7.899
7.967
28,164,892
-0.22(-2.71%)
May 07, 2004
8.331
8.394
8.081
8.189
30,531,266
-0.28(-3.29%)
May 06, 2004
8.530
8.530
8.348
8.468
19,646,686
-0.13(-1.52%)
May 05, 2004
8.706
8.758
8.547
8.598
18,774,134
-0.16(-1.88%)
May 04, 2004
8.615
8.900
8.559
8.763
16,913,144
+0.08(+0.92%)
May 03, 2004
8.644
8.775
8.473
8.684
26,203,144
-0.05(-0.59%)
Apr 30, 2004
8.797
8.894
8.701
8.735
18,906,898
-0.01(-0.07%)
Apr 29, 2004
8.843
9.002
8.627
8.741
19,696,450
-0.07(-0.84%)
Apr 28, 2004
9.065
9.065
8.780
8.814
24,067,130
-0.30(-3.31%)
Apr 27, 2004
8.979
9.230
8.905
9.116
30,217,906
+0.19(+2.17%)
Apr 26, 2004
9.014
9.156
8.917
8.923
24,628,432
-0.01(-0.06%)
Apr 23, 2004
8.985
9.070
8.814
8.928
25,888,552
-0.04(-0.44%)
Apr 22, 2004
8.496
9.042
8.473
8.968
54,991,588
+0.47(+5.56%)
Apr 21, 2004
8.331
8.604
8.189
8.496
80,206,472
+0.78(+10.18%)
Apr 20, 2004
7.876
8.018
7.694
7.711
33,634,616
+0.12(+1.57%)
Apr 19, 2004
7.592
7.649
7.489
7.592
9,077,048
+0.01(+0.08%)
Apr 16, 2004
7.507
7.615
7.467
7.586
9,068,256
+0.13(+1.68%)
Apr 15, 2004
7.535
7.552
7.393
7.461
12,263,748
-0.07(-0.91%)
Apr 14, 2004
7.558
7.671
7.495
7.529
17,191,686
-0.10(-1.27%)
Apr 13, 2004
7.802
7.842
7.575
7.626
15,904,134
-0.16(-2.05%)
Apr 12, 2004
7.745
7.836
7.728
7.785
9,399,024
+0.06(+0.74%)
Apr 08, 2004
7.831
7.876
7.677
7.728
8,212,232
-0.05(-0.59%)
Apr 07, 2004
7.922
7.941
7.762
7.774
11,396,998
-0.19(-2.36%)
Apr 06, 2004
7.961
7.979
7.893
7.961
10,109,270
-0.04(-0.50%)
Apr 05, 2004
7.751
8.007
7.751
8.001
22,076,540
+0.23(+3.00%)
Apr 02, 2004
7.802
7.814
7.649
7.768
12,964,850
+0.14(+1.79%)
Apr 01, 2004
7.689
7.808
7.626
7.632
10,968,107
-0.09(-1.11%)
Mar 31, 2004
7.791
7.797
7.649
7.717
9,831,960
-0.05(-0.59%)
Mar 30, 2004
7.706
7.774
7.609
7.762
12,702,135
+0.14(+1.79%)
Mar 29, 2004
7.592
7.734
7.592
7.626
12,828,745
+0.07(+0.98%)
Mar 26, 2004
7.467
7.791
7.421
7.552
19,975,872
+0.06(+0.76%)
Mar 25, 2004
7.416
7.529
7.370
7.495
25,858,482
+0.11(+1.46%)
Mar 24, 2004
7.302
7.393
7.251
7.387
19,202,320
+0.06(+0.78%)
Mar 23, 2004
7.393
7.478
7.285
7.330
16,804,470
-0.01(-0.16%)
Mar 22, 2004
7.381
7.398
7.256
7.342
19,336,316
-0.09(-1.15%)
Mar 19, 2004
7.569
7.592
7.421
7.427
12,302,786
-0.15(-1.95%)
Mar 18, 2004
7.603
7.603
7.518
7.575
11,726,887
-0.03(-0.37%)
Mar 17, 2004
7.518
7.643
7.484
7.603
18,555,732
+0.16(+2.22%)
Mar 16, 2004
7.484
7.529
7.393
7.438
11,317,164
+0.03(+0.46%)
Mar 15, 2004
7.546
7.558
7.393
7.404
15,412,114
-0.15(-2.03%)
Mar 12, 2004
7.416
7.643
7.416
7.558
16,843,332
+0.15(+2.07%)
Mar 11, 2004
7.393
7.507
7.347
7.404
20,981,366
-0.10(-1.29%)
Mar 10, 2004
7.740
7.745
7.444
7.501
19,322,424
-0.19(-2.51%)
Mar 09, 2004
7.802
7.876
7.683
7.694
13,273,638
-0.10(-1.24%)
Mar 08, 2004
7.979
8.109
7.791
7.791
17,808,732
-0.23(-2.84%)
Mar 05, 2004
7.757
8.041
7.649
8.018
31,828,138
+0.23(+2.99%)
Mar 04, 2004
7.870
7.950
7.740
7.785
15,089,610
-0.11(-1.37%)
Mar 03, 2004
8.024
8.024
7.848
7.893
12,440,299
-0.14(-1.70%)
Mar 02, 2004
7.956
8.121
7.905
8.030
14,958,252
+0.07(+0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.